Sixt SE (VIE:SIXT)
Austria · Delayed Price · Currency is EUR 59.70
-0.40 (-0.67%)
Last updated: Sep 4, 2026, 1:00 PM CET
VIE:SIXT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 60.20 | 60.20 | 59.70 | 59.70 | - | -0.67% | - |
| Sep 3, 2026 | 60.40 | 60.40 | 60.10 | 60.10 | 60.10 | -0.50% | - |
| Sep 2, 2026 | 60.20 | 60.40 | 60.20 | 60.40 | 60.40 | -0.49% | - |
| Sep 1, 2026 | 61.30 | 61.30 | 60.60 | 60.70 | 60.70 | -1.14% | - |
| Aug 31, 2026 | 61.10 | 61.40 | 61.10 | 61.40 | 61.40 | 0.33% | - |
| Aug 28, 2026 | 61.20 | 61.20 | 60.90 | 61.20 | 61.20 | 0.66% | - |
| Aug 27, 2026 | 60.80 | 61.10 | 60.70 | 60.80 | 60.80 | -0.65% | - |
| Aug 26, 2026 | 60.60 | 61.20 | 60.60 | 61.20 | 61.20 | 0.49% | - |
| Aug 25, 2026 | 60.80 | 61.00 | 60.80 | 60.90 | 60.90 | -0.33% | - |
| Aug 24, 2026 | 60.80 | 61.20 | 60.80 | 61.10 | 61.10 | - | - |
| Aug 21, 2026 | 60.30 | 61.30 | 60.30 | 61.10 | 61.10 | 0.99% | - |
| Aug 20, 2026 | 59.40 | 60.50 | 59.40 | 60.50 | 60.50 | 1.00% | - |
| Aug 19, 2026 | 60.60 | 60.80 | 59.90 | 59.90 | 59.90 | -1.64% | - |
| Aug 18, 2026 | 61.80 | 61.80 | 60.90 | 60.90 | 60.90 | 1.16% | - |
| Aug 17, 2026 | 60.70 | 60.70 | 60.10 | 60.20 | 60.20 | 0.17% | - |
| Aug 14, 2026 | 62.10 | 62.10 | 60.10 | 60.10 | 60.10 | -3.22% | - |
| Aug 13, 2026 | 61.20 | 62.10 | 61.20 | 62.10 | 62.10 | 4.19% | - |
| Aug 12, 2026 | 59.30 | 59.70 | 59.30 | 59.60 | 59.60 | 0.34% | - |
| Aug 11, 2026 | 59.40 | 59.60 | 59.40 | 59.40 | 59.40 | -0.34% | - |
| Aug 10, 2026 | 59.40 | 59.60 | 59.20 | 59.60 | 59.60 | -0.50% | - |
| Aug 7, 2026 | 59.20 | 59.90 | 59.20 | 59.90 | 59.90 | 1.35% | - |
| Aug 6, 2026 | 59.10 | 59.40 | 58.90 | 59.10 | 59.10 | 0.34% | 40 |
| Aug 5, 2026 | 59.50 | 59.60 | 58.90 | 58.90 | 58.90 | -0.51% | - |
| Aug 4, 2026 | 59.80 | 59.80 | 58.90 | 59.20 | 59.20 | -1.33% | - |
| Aug 3, 2026 | 60.60 | 60.60 | 60.00 | 60.00 | 60.00 | -0.50% | - |
| Jul 31, 2026 | 60.70 | 60.70 | 60.20 | 60.30 | 60.30 | -1.31% | - |
| Jul 30, 2026 | 60.30 | 61.40 | 60.30 | 61.10 | 61.10 | 0.33% | - |
| Jul 29, 2026 | 60.60 | 60.90 | 60.60 | 60.90 | 60.90 | 0.83% | - |
| Jul 28, 2026 | 59.40 | 60.40 | 59.40 | 60.40 | 60.40 | 2.37% | - |
| Jul 27, 2026 | 59.90 | 59.90 | 59.00 | 59.00 | 59.00 | -0.34% | - |
| Jul 24, 2026 | 59.20 | 59.20 | 59.20 | 59.20 | 59.20 | 0.68% | - |
| Jul 23, 2026 | 60.30 | 60.30 | 58.80 | 58.80 | 58.80 | -3.45% | - |
| Jul 22, 2026 | 60.30 | 60.90 | 60.30 | 60.90 | 60.90 | 0.66% | - |
| Jul 21, 2026 | 61.30 | 61.30 | 60.20 | 60.50 | 60.50 | -0.82% | - |
| Jul 20, 2026 | 60.50 | 61.70 | 60.50 | 61.00 | 61.00 | 0.99% | - |
| Jul 17, 2026 | 60.40 | 60.80 | 60.40 | 60.40 | 60.40 | 0.33% | - |
| Jul 16, 2026 | 59.80 | 60.40 | 59.80 | 60.20 | 60.20 | 0.17% | - |
| Jul 15, 2026 | 58.90 | 60.10 | 58.90 | 60.10 | 60.10 | 2.39% | - |
| Jul 14, 2026 | 58.80 | 59.00 | 58.60 | 58.70 | 58.70 | -1.01% | - |
| Jul 13, 2026 | 59.90 | 59.90 | 59.10 | 59.30 | 59.30 | -1.66% | - |
| Jul 10, 2026 | 59.80 | 60.40 | 59.80 | 60.30 | 60.30 | 2.73% | - |
| Jul 9, 2026 | 58.30 | 58.70 | 57.30 | 58.70 | 58.70 | 1.38% | - |
| Jul 8, 2026 | 57.90 | 58.00 | 57.30 | 57.90 | 57.90 | -0.86% | 40 |
| Jul 7, 2026 | 58.80 | 59.10 | 58.40 | 58.40 | 58.40 | -0.51% | - |
| Jul 6, 2026 | 57.80 | 59.20 | 57.80 | 58.70 | 58.70 | 2.62% | - |
| Jul 3, 2026 | 57.20 | 57.20 | 56.70 | 57.20 | 57.20 | 0.88% | - |
| Jul 2, 2026 | 55.70 | 56.70 | 55.70 | 56.70 | 56.70 | 0.71% | - |
| Jul 1, 2026 | 54.80 | 56.30 | 54.40 | 56.30 | 56.30 | 2.55% | - |
| Jun 30, 2026 | 55.80 | 55.80 | 54.60 | 54.90 | 54.90 | -0.72% | - |
| Jun 29, 2026 | 55.20 | 55.40 | 55.20 | 55.30 | 55.30 | - | - |